International Flavors & Fragrances Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	63.430	63.450	62.570	62.740	44.398	657,400
2011-07-15	63.710	63.730	63.030	63.680	45.064	847,900
2011-07-14	64.050	64.340	63.260	63.450	44.901	629,400
2011-07-13	63.770	64.400	63.540	64.010	45.297	743,300
2011-07-12	63.890	64.140	63.500	63.610	45.014	800,500
2011-07-11	64.270	64.340	63.790	64.130	45.382	541,800
2011-07-08	64.280	65.070	64.280	64.950	45.962	633,800
2011-07-07	64.780	65.240	64.720	64.960	45.969	668,000
2011-07-06	64.250	64.560	64.140	64.330	45.523	955,000
2011-07-05	64.540	64.740	64.130	64.300	45.502	664,500
2011-07-01	64.350	64.830	64.040	64.730	45.807	403,500
2011-06-30	63.700	64.300	63.400	64.240	45.460	583,700
2011-06-29	63.090	63.540	62.830	63.480	44.922	699,500
2011-06-28	62.390	62.810	62.280	62.810	44.448	346,400
2011-06-27	62.330	62.540	61.800	62.240	44.044	482,400
2011-06-24	62.430	62.760	62.050	62.280	44.073	636,700
2011-06-23	62.060	62.550	61.250	62.420	44.172	923,400
2011-06-22	62.750	63.430	62.650	62.700	44.370	534,100
2011-06-21	62.300	63.110	62.070	63.040	44.611	694,600
2011-06-20	61.460	61.900	61.400	61.820	43.747	829,000
2011-06-17	61.530	62.000	61.200	61.780	43.528	776,300
2011-06-16	61.310	61.430	60.380	61.080	43.035	482,200
2011-06-15	61.580	61.930	61.150	61.310	43.197	1,015,200
2011-06-14	62.170	62.430	61.880	61.990	43.676	796,800
2011-06-13	61.550	62.040	61.410	61.660	43.443	475,600
2011-06-10	61.660	62.000	61.400	61.480	43.317	778,600
2011-06-09	61.330	62.220	61.300	62.000	43.683	689,400
2011-06-08	61.310	61.690	60.910	61.220	43.133	762,500
2011-06-07	60.990	61.960	60.830	61.460	43.302	704,600
2011-06-06	61.020	61.510	60.540	60.570	42.675	671,300
2011-06-03	61.430	61.710	61.190	61.230	43.140	833,800
2011-06-02	62.710	63.200	62.100	62.130	43.775	937,700
2011-06-01	63.950	63.990	62.680	62.730	44.197	865,000
2011-05-31	64.680	64.760	63.710	64.060	45.134	885,300
2011-05-27	63.570	64.200	63.490	63.990	45.085	334,100
2011-05-26	62.870	63.340	62.670	63.220	44.542	564,900
2011-05-25	62.320	63.320	62.320	63.130	44.479	548,200
2011-05-24	62.930	63.220	62.400	62.780	44.232	618,000
2011-05-23	62.530	62.890	62.370	62.740	44.204	731,500
2011-05-20	63.930	64.110	63.070	63.330	44.620	558,300
2011-05-19	63.940	64.290	63.490	63.930	45.043	714,300
2011-05-18	62.390	63.750	62.170	63.710	44.888	572,000
2011-05-17	62.500	62.610	61.960	62.310	43.901	900,600
2011-05-16	62.630	63.540	62.360	62.550	44.070	843,000
2011-05-13	63.670	63.870	62.770	62.910	44.324	1,000,100
2011-05-12	64.750	64.750	63.650	63.830	44.972	1,183,400
2011-05-11	65.230	65.360	64.380	64.870	45.705	1,035,900
2011-05-10	64.210	66.290	64.150	65.240	45.966	2,104,900
2011-05-09	62.420	63.940	62.420	63.730	44.902	637,900
2011-05-06	63.210	63.520	62.380	62.740	44.204	488,100
2011-05-05	62.220	63.050	62.110	62.380	43.951	770,300
2011-05-04	62.970	63.130	62.460	62.460	44.007	684,000
2011-05-03	63.150	63.490	62.490	63.070	44.437	535,400
2011-05-02	63.880	63.970	63.100	63.310	44.606	369,700
2011-04-29	63.600	63.750	63.380	63.520	44.754	505,000
2011-04-28	63.430	63.730	63.180	63.430	44.690	455,800
2011-04-27	63.790	63.820	62.880	63.480	44.726	585,000
2011-04-26	63.500	64.160	63.500	63.640	44.838	600,400
2011-04-25	63.410	63.700	63.220	63.500	44.740	427,500
2011-04-21	63.200	63.520	63.020	63.500	44.740	470,200

← NewerPage 65 of 79 · 4,733 trading daysOlder →

Stock splits

Date	Split (new : old)
1994-01-20	3:1

Dividends

Ex-date	Amount
2026-09-18	0.4000 USD
2026-06-18	0.4000 USD
2026-03-20	0.4000 USD
2025-12-19	0.4000 USD
2025-09-29	0.4000 USD
2025-06-20	0.4000 USD
2025-03-21	0.4000 USD
2024-12-20	0.4000 USD
2024-09-20	0.4000 USD
2024-06-21	0.4000 USD
2024-03-21	0.4000 USD
2023-12-27	0.8100 USD
2023-09-21	0.8100 USD
2023-06-22	0.8100 USD
2023-03-23	0.8100 USD
2022-12-27	0.8100 USD
2022-09-22	0.8100 USD
2022-06-23	0.7900 USD
2022-03-24	0.7900 USD
2021-12-27	0.7900 USD
2021-09-23	0.7900 USD
2021-06-24	0.7700 USD
2021-03-25	0.7700 USD
2020-12-24	0.7700 USD
2020-09-23	0.7700 USD
2020-06-24	0.7500 USD
2020-03-25	0.7500 USD
2019-12-26	0.7500 USD
2019-09-20	0.7500 USD
2019-06-21	0.7300 USD
2019-03-22	0.7300 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.